BurgerFi International Inc (BFI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.071 | -46.1038961039 | 0.154 | 0.165 | 0.083 | 3982726 | 0.0996471 | CS |
| 4 | -0.0964 | -53.734671126 | 0.1794 | 0.3276 | 0.083 | 17603521 | 0.21346311 | CS |
| 12 | -0.098 | -54.1436464088 | 0.181 | 0.79 | 0.083 | 13927335 | 0.34021314 | CS |
| 26 | -0.507 | -85.9322033898 | 0.59 | 0.79 | 0.083 | 6532808 | 0.3399106 | CS |
| 52 | -1.047 | -92.6548672566 | 1.13 | 1.28 | 0.083 | 3311530 | 0.34441959 | CS |
| 156 | -8.977 | -99.0838852097 | 9.06 | 9.41 | 0.083 | 1144896 | 0.48692125 | CS |
| 260 | -10.267 | -99.1980676329 | 10.35 | 19.92 | 0.083 | 825622 | 2.02806266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1727217300 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1727130900 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1726871700 | 0.083 | -0.0651 | -43.96 | 0.1174 | 0.1277 | 0.083 | 14821399 |
| 1726785300 | 0.1481 | -0.0224 | -13.14 | 0.154 | 0.165 | 0.1429 | 5092232 |
| 1726698900 | 0.1705 | -0.063 | -26.98 | 0.1835 | 0.2199 | 0.1508 | 16430548 |
| 1726612500 | 0.2335 | 0.1125 | 92.98 | 0.2826 | 0.3276 | 0.1850999 | 259875910 |
| 1726526100 | 0.121 | -0.0103 | -7.84 | 0.1671999 | 0.1676999 | 0.12 | 5921726 |
| 1726266900 | 0.1313 | -0.0267 | -16.90 | 0.145 | 0.1699 | 0.13 | 2623390 |
| 1726180500 | 0.158 | 0.0160001 | 11.27 | 0.13 | 0.1651 | 0.1211 | 5733265 |
| 1726094100 | 0.1419999 | -0.0399 | -21.94 | 0.1615 | 0.1626 | 0.14 | 5414471 |
| 1726007700 | 0.1819 | -0.006 | -3.19 | 0.17 | 0.1905 | 0.1655 | 607283 |
| 1725921300 | 0.1879 | 0.0229 | 13.88 | 0.1729999 | 0.191 | 0.1701 | 1240077 |
| 1725662100 | 0.165 | -0.017 | -9.34 | 0.195 | 0.2 | 0.1631 | 4173141 |
| 1725575700 | 0.182 | 0.0385 | 26.83 | 0.14 | 0.1949 | 0.14 | 8493735 |
| 1725489300 | 0.1435 | 0.0065 | 4.74 | 0.14 | 0.146 | 0.137 | 790813 |
| 1725402900 | 0.137 | -0.0172 | -11.15 | 0.1525 | 0.1540999 | 0.1351 | 639506 |
| 1725057300 | 0.1542 | -0.0068 | -4.22 | 0.1674 | 0.1674 | 0.1501 | 768796 |
| 1724970900 | 0.161 | -0.0153 | -8.68 | 0.1794 | 0.1878 | 0.1379 | 1840603 |
| 1724884500 | 0.1763 | -0.0085 | -4.60 | 0.1921 | 0.2 | 0.1701 | 1116724 |
| 1724798100 | 0.1848 | -0.0241 | -11.54 | 0.2234 | 0.2234 | 0.1805 | 1741487 |
| 1724711700 | 0.2089 | 0.0138 | 7.07 | 0.2098 | 0.2276 | 0.2024 | 1677974 |
| 1724452500 | 0.1951 | -0.0293 | -13.06 | 0.2236 | 0.2236 | 0.195 | 1494137 |
| 1724366100 | 0.2244 | 0.0057 | 2.61 | 0.2171 | 0.2418 | 0.2171 | 926485 |
| 1724279700 | 0.2187 | -0.0124 | -5.37 | 0.22 | 0.2399 | 0.21 | 1214487 |
| 1724193300 | 0.2311 | -0.0972 | -29.61 | 0.2839999 | 0.3 | 0.214 | 2254269 |
| 1724106900 | 0.3283 | -0.0364 | -9.98 | 0.3487 | 0.3499 | 0.3125 | 869059 |
| 1723847700 | 0.3647 | -0.0175 | -4.58 | 0.3807 | 0.3997 | 0.3635 | 313983 |
| 1723761300 | 0.3822 | 0.0062 | 1.65 | 0.384 | 0.4099999 | 0.372 | 1124999 |
| 1723674900 | 0.376 | 0.004 | 1.08 | 0.368 | 0.38 | 0.364 | 367768 |
| 1723588500 | 0.372 | -0.008 | -2.11 | 0.38 | 0.38 | 0.35 | 521528 |
| 1723502100 | 0.38 | 0.0161 | 4.42 | 0.375 | 0.39 | 0.355 | 540573 |
| 1723242900 | 0.3639 | 0.0335 | 10.14 | 0.342 | 0.4079999 | 0.3391 | 1535089 |
| 1723156500 | 0.3304 | -0.0024 | -0.72 | 0.3323999 | 0.3588 | 0.3151 | 914395 |
| 1723070100 | 0.3328 | -0.068 | -16.97 | 0.4098 | 0.4098 | 0.3215 | 1273250 |
| 1722983700 | 0.4008 | 0.0063 | 1.60 | 0.415 | 0.4285 | 0.381 | 1204553 |
| 1722897300 | 0.3945 | -0.0566 | -12.55 | 0.3449999 | 0.46 | 0.3401 | 2109870 |
| 1722638100 | 0.4511 | -0.0534 | -10.58 | 0.5101 | 0.54 | 0.4222 | 4158314 |
| 1722551700 | 0.5044999 | -0.0604 | -10.69 | 0.6425 | 0.6489 | 0.4551 | 12782228 |
| 1722465300 | 0.5649 | 0.0049 | 0.87 | 0.5401 | 0.79 | 0.54 | 36917456 |
| 1722378900 | 0.56 | 0.0896 | 19.05 | 0.44 | 0.6529 | 0.4 | 25353429 |
| 1722292500 | 0.4704 | 0.0499 | 11.87 | 0.481 | 0.551 | 0.4064999 | 36950917 |
| 1722033300 | 0.4205 | 0.2074 | 97.33 | 0.3377 | 0.7651 | 0.295 | 313378387 |
| 1721946900 | 0.2131 | 0.0107 | 5.29 | 0.1994 | 0.2299 | 0.1994 | 17660823 |
| 1721860500 | 0.2024 | -0.0146 | -6.73 | 0.2 | 0.21 | 0.195 | 243654 |
| 1721774100 | 0.217 | 0.0169 | 8.45 | 0.1986 | 0.255 | 0.1933 | 1727585 |
| 1721687700 | 0.2001 | -0.0009 | -0.45 | 0.2044 | 0.21 | 0.1922 | 135057 |
| 1721428500 | 0.201 | -0.0129 | -6.03 | 0.2125 | 0.2125 | 0.195 | 110655 |
| 1721342100 | 0.2139 | 0.0007 | 0.33 | 0.213 | 0.21989 | 0.206 | 157080 |
| 1721255700 | 0.2132 | 0.0059 | 2.85 | 0.212 | 0.2289 | 0.202 | 343586 |
| 1721169300 | 0.2073 | 0.0142 | 7.35 | 0.2019 | 0.2144 | 0.1931 | 512449 |
| 1721082900 | 0.1931 | 0.00085 | 0.44 | 0.199 | 0.2099 | 0.183 | 469793 |
| 1720823700 | 0.19225 | 0.00075 | 0.39 | 0.19 | 0.2011 | 0.184 | 239629 |
| 1720737300 | 0.1915 | 0.0105 | 5.80 | 0.196 | 0.198 | 0.179 | 214600 |
| 1720650900 | 0.181 | 0.001 | 0.56 | 0.1799 | 0.19 | 0.178 | 141570 |
| 1720564500 | 0.18 | -0.0048 | -2.60 | 0.185 | 0.1899 | 0.1751 | 162292 |
| 1720478100 | 0.1848 | 0.0048 | 2.67 | 0.1799 | 0.19 | 0.1772 | 185882 |
| 1720218900 | 0.18 | -0.0089 | -4.71 | 0.181 | 0.1857 | 0.1757 | 272517 |
| 1720040640 | 0.1889 | 0.0189 | 11.12 | 0.1699 | 0.2 | 0.161 | 251621 |
| 1719959700 | 0.17 | -0.0041 | -2.35 | 0.1739999 | 0.18 | 0.1651 | 231154 |
| 1719873300 | 0.1741 | -0.0424 | -19.58 | 0.2029 | 0.214 | 0.16 | 955062 |
| 1719614100 | 0.2165 | 0 | 0.00 | 0.2165 | 0.2165 | 0.2165 | 0 |
| 1719527700 | 0.2165 | 0.0043 | 2.03 | 0.21 | 0.229899 | 0.201201 | 176409 |
| 1719441300 | 0.2122 | -0.0169 | -7.38 | 0.223 | 0.2299 | 0.1805 | 341713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
